STRW | STWBRY FLDS REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

STWBRY FLDS REIT (STRW)

NYSE

$13.85+$0.03 (+0.18%)

Price as of Sep 11, 2026 7:30 PM EDT

$197.1M
Market Cap
22.55%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+1.62%

Low Price$13.49

High Price$13.95
3 Months
+6.93%

Low Price$13.17

High Price$14.62
1 Year
+22.55%

Low Price$10.87

High Price$14.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.04	14.24	13.82	13.82	-0.72%	23,865
09/10/2026	14.05	14.20	13.85	13.92	+0.07%	36,255
09/09/2026	13.73	14.03	13.73	13.91	+1.46%	35,158
09/08/2026	13.80	13.86	13.65	13.71	+0.66%	26,108
09/04/2026	13.67	13.80	13.61	13.62	-0.58%	24,093
09/03/2026	13.65	13.83	13.44	13.70	+0.74%	43,639
09/02/2026	13.60	13.70	13.35	13.60	0.00%	38,649
09/01/2026	13.60	13.73	13.19	13.60	+0.82%	63,544
08/31/2026	13.32	13.61	13.07	13.49	-0.95%	59,461
08/28/2026	13.92	13.98	13.41	13.62	-2.01%	40,973
08/27/2026	13.80	13.96	13.65	13.90	+1.16%	30,063
08/26/2026	14.05	14.05	13.66	13.74	-1.51%	24,781
08/25/2026	14.00	14.00	13.90	13.95	+0.29%	26,120
08/24/2026	13.83	13.98	13.83	13.91	+0.80%	29,339
08/21/2026	13.70	13.94	13.61	13.80	+1.17%	60,535
08/20/2026	13.61	13.74	13.60	13.64	+0.22%	16,624
08/19/2026	13.97	14.07	13.37	13.61	-1.80%	55,747
08/18/2026	13.77	13.97	13.77	13.86	+1.91%	42,729
08/17/2026	13.78	13.78	13.52	13.60	-1.02%	33,839
08/14/2026	13.63	13.82	13.62	13.74	+0.29%	23,022
08/13/2026	13.80	13.85	13.59	13.70	-0.87%	30,129
08/12/2026	13.76	13.94	13.60	13.82	+1.62%	36,951
08/11/2026	13.76	14.10	13.52	13.60	-0.44%	30,354
08/10/2026	13.95	14.05	13.21	13.66	-3.60%	62,468
08/07/2026	14.16	14.25	14.00	14.17	-1.87%	24,752
08/06/2026	14.37	14.50	14.00	14.44	+1.33%	34,485
08/06/2026	$0.32 Earnings
08/05/2026	14.22	14.35	14.01	14.25	+0.42%	51,148
08/04/2026	14.05	14.47	14.05	14.19	+1.36%	75,182
08/03/2026	14.20	14.61	13.77	14.00	-1.55%	72,772
07/31/2026	14.63	14.63	14.10	14.22	-2.60%	48,873
07/30/2026	14.58	14.63	14.21	14.60	+0.69%	27,277
07/29/2026	14.60	14.66	14.35	14.50	-0.68%	75,490
07/28/2026	14.65	14.75	14.42	14.60	-0.14%	141,261
07/27/2026	14.38	14.66	14.26	14.62	+2.24%	84,338
07/24/2026	14.10	14.31	14.00	14.30	+1.49%	66,853
07/23/2026	14.05	14.10	13.98	14.09	+0.28%	29,858
07/22/2026	14.10	14.10	13.92	14.05	0.00%	21,029
07/21/2026	13.99	14.11	13.89	14.05	+1.44%	18,326
07/20/2026	13.90	13.95	13.79	13.85	-2.12%	24,148
07/17/2026	13.68	14.27	13.68	14.15	+2.76%	76,018
07/16/2026	13.60	13.77	13.60	13.77	+0.81%	35,134
07/15/2026	13.71	13.74	13.60	13.66	+0.15%	15,177
07/14/2026	13.58	13.77	13.50	13.64	+1.04%	17,948
07/13/2026	13.49	13.73	13.41	13.50	-1.10%	12,678
07/10/2026	13.70	13.70	13.45	13.65	-0.36%	35,440
07/09/2026	13.23	13.75	13.23	13.70	+3.40%	18,303
07/08/2026	13.57	13.60	13.25	13.25	-2.36%	51,748
07/07/2026	13.60	13.67	13.57	13.57	-0.07%	10,731
07/06/2026	13.67	13.75	13.58	13.58	-1.38%	24,125
07/02/2026	13.76	13.91	13.74	13.77	-0.07%	22,550
07/01/2026	13.82	13.82	13.56	13.78	+0.22%	36,952
06/30/2026	13.65	13.84	13.20	13.75	+1.10%	57,688
06/29/2026	13.62	13.63	13.43	13.60	0.00%	30,959
06/26/2026	13.49	13.65	13.40	13.60	+1.80%	166,983
06/25/2026	13.15	13.59	13.15	13.36	+1.14%	46,435
06/24/2026	13.57	13.57	13.16	13.21	-2.65%	27,509
06/23/2026	13.50	13.57	13.18	13.57	+0.52%	29,423
06/22/2026	13.29	13.57	13.29	13.50	+1.20%	54,031
06/18/2026	13.30	13.40	13.20	13.34	+1.29%	40,268
06/17/2026	13.25	13.30	13.13	13.17	-0.98%	25,605
06/16/2026	13.30	13.35	13.06	13.30	+0.61%	41,589
06/16/2026	$0.17 Dividend
06/15/2026	13.08	13.22	13.00	13.22	+1.29%	39,681
06/12/2026	12.91	13.05	12.86	13.05	+0.99%	14,441
06/11/2026	13.08	13.08	12.86	12.92	-1.13%	12,440
06/10/2026	13.08	13.08	12.96	13.07	+0.30%	13,240
06/09/2026	12.93	13.03	12.83	13.03	+1.07%	15,454
06/08/2026	13.13	13.13	12.83	12.89	+0.15%	29,618
06/05/2026	12.48	12.89	12.48	12.87	+2.60%	16,851
06/04/2026	12.70	12.94	12.38	12.55	+0.32%	11,504
06/03/2026	12.81	12.85	12.49	12.51	-2.69%	26,234
06/02/2026	12.88	12.99	12.83	12.85	+0.31%	10,550
06/01/2026	12.93	12.99	12.58	12.82	-1.07%	46,485
05/29/2026	13.03	13.09	12.95	12.95	-0.98%	12,173
05/28/2026	13.11	13.11	12.97	13.08	+0.08%	11,719
05/27/2026	12.96	13.08	12.91	13.07	+1.07%	15,401
05/26/2026	13.03	13.13	12.88	12.93	-1.06%	26,848
05/22/2026	13.08	13.13	12.95	13.07	-0.23%	22,500
05/21/2026	13.00	13.10	12.85	13.10	+0.68%	30,909
05/20/2026	12.82	13.08	12.82	13.01	+2.73%	14,103
05/19/2026	12.83	13.06	12.67	12.67	-1.76%	40,207
05/18/2026	12.81	12.99	12.65	12.89	+0.23%	23,466
05/15/2026	12.83	13.00	12.83	12.86	-0.76%	10,687
05/14/2026	12.93	13.03	12.86	12.96	+1.00%	22,619
05/13/2026	12.88	12.92	12.81	12.83	-0.69%	11,664
05/12/2026	12.34	12.97	12.34	12.92	+1.47%	9,804
05/11/2026	12.47	13.02	12.36	12.74	+0.62%	28,036
05/08/2026	13.00	13.14	12.56	12.66	-1.00%	24,875
05/08/2026	$0.34 Earnings
05/07/2026	12.59	13.01	12.59	12.79	+1.57%	16,801
05/06/2026	12.76	13.03	12.59	12.59	-1.54%	23,909
05/05/2026	12.74	12.93	12.58	12.79	+0.94%	18,595
05/04/2026	12.82	12.94	12.62	12.67	-2.51%	16,222
05/01/2026	12.51	12.99	12.31	12.99	+6.39%	33,678
04/30/2026	12.28	12.61	12.17	12.21	0.00%	15,650
04/29/2026	12.37	12.49	12.21	12.21	-2.06%	9,926
04/28/2026	12.01	12.63	12.01	12.47	+3.19%	14,578
04/27/2026	12.01	12.45	12.01	12.08	-1.05%	16,397
04/24/2026	12.21	12.49	12.15	12.21	-0.64%	13,723